CBOE S

SPRF04
🏛️ アメリカ →
3,100.81
最終更新: 2025-10-04
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 2,823.76 2,823.76 2,823.70 2,823.75 0.0K
09:32 2,823.68 2,823.98 2,823.68 2,823.98 0.0K
09:33 2,823.99 2,824.08 2,823.99 2,824.05 0.0K
09:34 2,824.02 2,824.10 2,824.02 2,824.08 0.0K
09:35 2,824.07 2,824.11 2,824.03 2,824.11 0.0K
09:36 2,824.13 2,824.23 2,824.09 2,824.14 0.0K
09:37 2,824.18 2,824.18 2,824.14 2,824.15 0.0K
09:38 2,824.15 2,824.26 2,824.15 2,824.25 0.0K
09:39 2,824.25 2,824.35 2,824.22 2,824.30 0.0K
09:40 2,824.21 2,824.23 2,824.19 2,824.19 0.0K
09:41 2,824.17 2,824.17 2,824.03 2,824.03 0.0K
09:42 2,824.05 2,824.17 2,824.02 2,824.17 0.0K
09:43 2,824.25 2,824.29 2,824.24 2,824.26 0.0K
09:44 2,824.25 2,824.25 2,824.15 2,824.15 0.0K
09:45 2,824.12 2,824.13 2,824.12 2,824.12 0.0K
09:46 2,824.11 2,824.11 2,823.96 2,824.00 0.0K
09:47 2,824.05 2,824.07 2,824.01 2,824.01 0.0K
09:48 2,823.99 2,824.01 2,823.97 2,823.97 0.0K
09:49 2,824.01 2,824.09 2,824.01 2,824.09 0.0K
09:50 2,824.12 2,824.21 2,824.12 2,824.17 0.0K
09:51 2,824.15 2,824.15 2,824.03 2,824.14 0.0K
09:52 2,824.14 2,824.22 2,824.14 2,824.16 0.0K
09:53 2,824.22 2,824.41 2,824.22 2,824.41 0.0K
09:54 2,824.41 2,824.48 2,824.41 2,824.48 0.0K
09:55 2,824.50 2,824.58 2,824.50 2,824.54 0.0K
09:56 2,824.56 2,824.56 2,824.52 2,824.52 0.0K
09:57 2,824.60 2,824.61 2,824.57 2,824.60 0.0K
09:58 2,824.60 2,824.60 2,824.53 2,824.59 0.0K
09:59 2,824.62 2,824.68 2,824.57 2,824.57 0.0K
10:00 2,824.56 2,824.87 2,824.56 2,824.83 0.0K
10:01 2,824.86 2,824.86 2,824.80 2,824.81 0.0K
10:02 2,824.86 2,824.98 2,824.86 2,824.98 0.0K
10:03 2,824.98 2,824.98 2,824.95 2,824.95 0.0K
10:04 2,824.95 2,825.01 2,824.95 2,825.01 0.0K
10:05 2,825.06 2,825.06 2,825.01 2,825.03 0.0K
10:06 2,825.02 2,825.04 2,825.01 2,825.03 0.0K
10:07 2,824.98 2,825.04 2,824.98 2,825.04 0.0K
10:08 2,825.09 2,825.10 2,825.06 2,825.10 0.0K
10:09 2,825.13 2,825.28 2,825.13 2,825.28 0.0K
10:10 2,825.27 2,825.33 2,825.27 2,825.33 0.0K
10:11 2,825.28 2,825.33 2,825.19 2,825.19 0.0K
10:12 2,825.21 2,825.21 2,825.12 2,825.12 0.0K
10:13 2,825.11 2,825.16 2,825.11 2,825.16 0.0K
10:14 2,825.08 2,825.17 2,825.04 2,825.04 0.0K
10:15 2,825.02 2,825.12 2,825.02 2,825.08 0.0K
10:16 2,825.05 2,825.10 2,824.98 2,824.98 0.0K
10:17 2,825.07 2,825.10 2,825.06 2,825.06 0.0K
10:18 2,825.06 2,825.10 2,825.06 2,825.10 0.0K
10:19 2,825.10 2,825.29 2,825.10 2,825.29 0.0K
10:20 2,825.28 2,825.28 2,825.23 2,825.25 0.0K
10:21 2,825.22 2,825.25 2,825.19 2,825.24 0.0K
10:22 2,825.26 2,825.31 2,825.26 2,825.29 0.0K
10:23 2,825.15 2,825.15 2,825.11 2,825.11 0.0K
10:24 2,825.12 2,825.14 2,825.10 2,825.12 0.0K
10:25 2,825.16 2,825.19 2,825.16 2,825.19 0.0K
10:26 2,825.17 2,825.18 2,825.17 2,825.18 0.0K
10:27 2,825.18 2,825.24 2,825.18 2,825.24 0.0K
10:28 2,825.23 2,825.24 2,825.14 2,825.14 0.0K
10:29 2,825.17 2,825.17 2,825.08 2,825.08 0.0K
10:30 2,825.09 2,825.09 2,824.92 2,824.98 0.0K
10:31 2,824.95 2,825.21 2,824.95 2,825.21 0.0K
10:32 2,825.25 2,825.27 2,825.19 2,825.19 0.0K
10:33 2,825.24 2,825.34 2,825.24 2,825.34 0.0K
10:34 2,825.36 2,825.36 2,825.26 2,825.26 0.0K
10:35 2,825.32 2,825.32 2,825.27 2,825.30 0.0K
10:36 2,825.34 2,825.34 2,825.23 2,825.26 0.0K
10:37 2,825.28 2,825.35 2,825.28 2,825.35 0.0K
10:38 2,825.35 2,825.41 2,825.34 2,825.41 0.0K
10:39 2,825.49 2,825.49 2,825.46 2,825.46 0.0K
10:40 2,825.45 2,825.56 2,825.45 2,825.56 0.0K
10:41 2,825.58 2,825.58 2,825.52 2,825.56 0.0K
10:42 2,825.55 2,825.55 2,825.52 2,825.53 0.0K
10:43 2,825.56 2,825.56 2,825.50 2,825.50 0.0K
10:44 2,825.50 2,825.53 2,825.48 2,825.53 0.0K
10:45 2,825.54 2,825.54 2,825.46 2,825.46 0.0K
10:46 2,825.47 2,825.47 2,825.38 2,825.38 0.0K
10:47 2,825.36 2,825.36 2,825.30 2,825.35 0.0K
10:48 2,825.39 2,825.42 2,825.38 2,825.38 0.0K
10:49 2,825.41 2,825.45 2,825.41 2,825.45 0.0K
10:50 2,825.46 2,825.46 2,825.33 2,825.33 0.0K
10:51 2,825.37 2,825.37 2,825.31 2,825.34 0.0K
10:52 2,825.33 2,825.34 2,825.33 2,825.34 0.0K
10:53 2,825.38 2,825.38 2,825.27 2,825.27 0.0K
10:54 2,825.28 2,825.47 2,825.28 2,825.47 0.0K
10:55 2,825.47 2,825.47 2,825.46 2,825.46 0.0K
10:56 2,825.47 2,825.47 2,825.42 2,825.42 0.0K
10:57 2,825.44 2,825.44 2,825.40 2,825.40 0.0K
10:58 2,825.37 2,825.37 2,825.25 2,825.25 0.0K
10:59 2,825.24 2,825.28 2,825.22 2,825.25 0.0K
11:00 2,825.27 2,825.44 2,825.27 2,825.44 0.0K
11:01 2,825.50 2,825.52 2,825.50 2,825.52 0.0K
11:02 2,825.59 2,825.59 2,825.55 2,825.55 0.0K
11:03 2,825.54 2,825.59 2,825.54 2,825.58 0.0K
11:04 2,825.58 2,825.66 2,825.57 2,825.66 0.0K
11:05 2,825.64 2,825.74 2,825.64 2,825.72 0.0K
11:06 2,825.70 2,825.71 2,825.69 2,825.69 0.0K
11:07 2,825.68 2,825.70 2,825.66 2,825.70 0.0K
11:08 2,825.69 2,825.72 2,825.69 2,825.72 0.0K
11:09 2,825.69 2,825.70 2,825.69 2,825.70 0.0K
11:10 2,825.72 2,825.74 2,825.72 2,825.74 0.0K
11:11 2,825.73 2,825.73 2,825.71 2,825.73 0.0K
11:12 2,825.73 2,825.74 2,825.72 2,825.73 0.0K
11:13 2,825.72 2,825.74 2,825.71 2,825.71 0.0K
11:14 2,825.71 2,825.74 2,825.71 2,825.74 0.0K
11:15 2,825.74 2,825.75 2,825.73 2,825.74 0.0K
11:16 2,825.76 2,825.78 2,825.76 2,825.78 0.0K
11:17 2,825.81 2,825.81 2,825.80 2,825.80 0.0K
11:18 2,825.81 2,825.82 2,825.79 2,825.79 0.0K
11:19 2,825.80 2,825.82 2,825.79 2,825.79 0.0K
11:20 2,825.81 2,825.81 2,825.77 2,825.78 0.0K
11:21 2,825.81 2,825.87 2,825.81 2,825.85 0.0K
11:22 2,825.85 2,825.88 2,825.85 2,825.88 0.0K
11:23 2,825.86 2,825.86 2,825.80 2,825.80 0.0K
11:24 2,825.79 2,825.83 2,825.79 2,825.80 0.0K
11:25 2,825.82 2,825.83 2,825.82 2,825.83 0.0K
11:26 2,825.85 2,825.89 2,825.85 2,825.87 0.0K
11:27 2,825.90 2,825.90 2,825.88 2,825.89 0.0K
11:28 2,825.89 2,825.97 2,825.89 2,825.97 0.0K
11:29 2,826.02 2,826.09 2,826.02 2,826.09 0.0K
11:30 2,826.12 2,826.12 2,826.05 2,826.05 0.0K
11:31 2,826.00 2,826.04 2,826.00 2,826.02 0.0K
11:32 2,826.02 2,826.04 2,825.98 2,825.98 0.0K
11:33 2,825.99 2,825.99 2,825.97 2,825.99 0.0K
11:34 2,826.00 2,826.03 2,826.00 2,826.01 0.0K
11:35 2,825.99 2,826.01 2,825.99 2,826.01 0.0K
11:36 2,826.04 2,826.04 2,826.00 2,826.00 0.0K
11:37 2,825.98 2,826.05 2,825.98 2,826.05 0.0K
11:38 2,826.05 2,826.05 2,826.04 2,826.04 0.0K
11:39 2,826.04 2,826.04 2,826.01 2,826.04 0.0K
11:40 2,826.07 2,826.09 2,826.06 2,826.06 0.0K
11:41 2,826.10 2,826.11 2,826.08 2,826.08 0.0K
11:42 2,826.05 2,826.05 2,826.00 2,826.00 0.0K
11:43 2,825.96 2,825.96 2,825.87 2,825.87 0.0K
11:44 2,825.86 2,825.89 2,825.86 2,825.89 0.0K
11:45 2,825.89 2,825.90 2,825.89 2,825.89 0.0K
11:46 2,825.87 2,825.87 2,825.83 2,825.83 0.0K
11:47 2,825.84 2,825.84 2,825.77 2,825.77 0.0K
11:48 2,825.76 2,825.77 2,825.75 2,825.75 0.0K
11:49 2,825.75 2,825.75 2,825.69 2,825.69 0.0K
11:50 2,825.68 2,825.68 2,825.61 2,825.61 0.0K
11:51 2,825.60 2,825.64 2,825.60 2,825.64 0.0K
11:52 2,825.62 2,825.62 2,825.61 2,825.62 0.0K
11:53 2,825.66 2,825.70 2,825.66 2,825.70 0.0K
11:54 2,825.76 2,825.78 2,825.76 2,825.78 0.0K
11:55 2,825.80 2,825.80 2,825.61 2,825.68 0.0K
11:56 2,825.68 2,825.78 2,825.68 2,825.78 0.0K
11:57 2,825.80 2,825.82 2,825.80 2,825.82 0.0K
11:58 2,825.81 2,825.81 2,825.78 2,825.78 0.0K
11:59 2,825.79 2,825.84 2,825.79 2,825.84 0.0K
12:00 2,825.84 2,825.84 2,825.83 2,825.83 0.0K
12:01 2,825.89 2,825.89 2,825.84 2,825.84 0.0K
12:02 2,825.81 2,825.84 2,825.81 2,825.84 0.0K
12:03 2,825.85 2,825.88 2,825.84 2,825.88 0.0K
12:04 2,825.89 2,825.93 2,825.89 2,825.93 0.0K
12:05 2,825.93 2,825.94 2,825.93 2,825.94 0.0K
12:06 2,825.93 2,825.93 2,825.84 2,825.84 0.0K
12:07 2,825.87 2,825.91 2,825.87 2,825.91 0.0K
12:08 2,825.92 2,825.92 2,825.86 2,825.86 0.0K
12:09 2,825.91 2,825.91 2,825.85 2,825.85 0.0K
12:10 2,825.83 2,825.84 2,825.81 2,825.83 0.0K
12:11 2,825.82 2,825.85 2,825.82 2,825.85 0.0K
12:12 2,825.83 2,825.88 2,825.83 2,825.88 0.0K
12:13 2,825.88 2,825.93 2,825.88 2,825.93 0.0K
12:14 2,825.93 2,825.95 2,825.93 2,825.94 0.0K
12:15 2,825.92 2,825.93 2,825.91 2,825.93 0.0K
12:16 2,825.93 2,825.93 2,825.62 2,825.62 0.0K
12:17 2,825.64 2,825.64 2,825.40 2,825.43 0.0K
12:18 2,825.47 2,825.67 2,825.47 2,825.65 0.0K
12:19 2,825.62 2,825.62 2,825.43 2,825.43 0.0K
12:20 2,825.44 2,825.46 2,825.40 2,825.40 0.0K
12:21 2,825.37 2,825.37 2,825.31 2,825.31 0.0K
12:22 2,825.33 2,825.46 2,825.33 2,825.46 0.0K
12:23 2,825.46 2,825.48 2,825.46 2,825.47 0.0K
12:24 2,825.48 2,825.54 2,825.48 2,825.52 0.0K
12:25 2,825.49 2,825.51 2,825.47 2,825.47 0.0K
12:26 2,825.47 2,825.47 2,825.39 2,825.39 0.0K
12:27 2,825.40 2,825.41 2,825.34 2,825.41 0.0K
12:28 2,825.44 2,825.45 2,825.29 2,825.29 0.0K
12:29 2,825.25 2,825.25 2,825.10 2,825.10 0.0K
12:30 2,825.09 2,825.24 2,825.09 2,825.24 0.0K
12:31 2,825.16 2,825.16 2,825.06 2,825.07 0.0K
12:32 2,824.97 2,825.01 2,824.97 2,825.01 0.0K
12:33 2,825.00 2,825.06 2,824.97 2,825.02 0.0K
12:34 2,825.03 2,825.05 2,825.00 2,825.05 0.0K
12:35 2,825.06 2,825.11 2,825.06 2,825.10 0.0K
12:36 2,825.14 2,825.32 2,825.14 2,825.32 0.0K
12:37 2,825.31 2,825.31 2,825.23 2,825.27 0.0K
12:38 2,825.29 2,825.29 2,825.27 2,825.28 0.0K
12:39 2,825.26 2,825.26 2,825.23 2,825.26 0.0K
12:40 2,825.26 2,825.28 2,825.22 2,825.22 0.0K
12:41 2,825.23 2,825.23 2,825.21 2,825.23 0.0K
12:42 2,825.23 2,825.28 2,825.23 2,825.28 0.0K
12:43 2,825.32 2,825.36 2,825.32 2,825.36 0.0K
12:44 2,825.38 2,825.38 2,825.38 2,825.38 0.0K
12:45 2,825.39 2,825.39 2,825.35 2,825.35 0.0K
12:46 2,825.36 2,825.37 2,825.29 2,825.37 0.0K
12:47 2,825.38 2,825.38 2,825.36 2,825.36 0.0K
12:48 2,825.35 2,825.36 2,825.31 2,825.31 0.0K
12:49 2,825.30 2,825.30 2,825.28 2,825.30 0.0K
12:50 2,825.33 2,825.38 2,825.33 2,825.38 0.0K
12:51 2,825.41 2,825.41 2,825.37 2,825.37 0.0K
12:52 2,825.37 2,825.42 2,825.37 2,825.42 0.0K
12:53 2,825.40 2,825.42 2,825.36 2,825.42 0.0K
12:54 2,825.43 2,825.44 2,825.39 2,825.43 0.0K
12:55 2,825.44 2,825.44 2,825.41 2,825.41 0.0K
12:56 2,825.42 2,825.42 2,825.40 2,825.40 0.0K
12:57 2,825.41 2,825.45 2,825.41 2,825.45 0.0K
12:58 2,825.49 2,825.62 2,825.49 2,825.62 0.0K
12:59 2,825.63 2,825.70 2,825.63 2,825.70 0.0K
13:00 2,825.70 2,825.71 2,825.67 2,825.67 0.0K
13:01 2,825.67 2,825.67 2,825.64 2,825.65 0.0K
13:02 2,825.65 2,825.65 2,825.59 2,825.60 0.0K
13:03 2,825.61 2,825.61 2,825.57 2,825.58 0.0K
13:04 2,825.54 2,825.54 2,825.50 2,825.50 0.0K
13:05 2,825.46 2,825.46 2,825.35 2,825.35 0.0K
13:06 2,825.34 2,825.41 2,825.34 2,825.38 0.0K
13:07 2,825.42 2,825.42 2,825.39 2,825.40 0.0K
13:08 2,825.36 2,825.37 2,825.33 2,825.35 0.0K
13:09 2,825.37 2,825.43 2,825.37 2,825.43 0.0K
13:10 2,825.43 2,825.44 2,825.42 2,825.44 0.0K
13:11 2,825.44 2,825.52 2,825.44 2,825.52 0.0K
13:12 2,825.50 2,825.52 2,825.50 2,825.52 0.0K
13:13 2,825.58 2,825.61 2,825.58 2,825.61 0.0K
13:14 2,825.64 2,825.66 2,825.64 2,825.64 0.0K
13:15 2,825.63 2,825.67 2,825.63 2,825.66 0.0K
13:16 2,825.66 2,825.66 2,825.64 2,825.65 0.0K
13:17 2,825.68 2,825.73 2,825.68 2,825.73 0.0K
13:18 2,825.70 2,825.71 2,825.70 2,825.71 0.0K
13:19 2,825.71 2,825.72 2,825.71 2,825.71 0.0K
13:20 2,825.71 2,825.71 2,825.64 2,825.64 0.0K
13:21 2,825.65 2,825.68 2,825.64 2,825.68 0.0K
13:22 2,825.71 2,825.72 2,825.70 2,825.70 0.0K
13:23 2,825.73 2,825.78 2,825.73 2,825.78 0.0K
13:24 2,825.82 2,825.84 2,825.81 2,825.84 0.0K
13:25 2,825.87 2,825.89 2,825.87 2,825.88 0.0K
13:26 2,825.87 2,825.87 2,825.82 2,825.82 0.0K
13:27 2,825.80 2,825.85 2,825.80 2,825.85 0.0K
13:28 2,825.84 2,825.85 2,825.84 2,825.85 0.0K
13:29 2,825.84 2,825.86 2,825.84 2,825.86 0.0K
13:30 2,825.85 2,825.86 2,825.84 2,825.86 0.0K
13:31 2,825.89 2,825.89 2,825.88 2,825.88 0.0K
13:32 2,825.87 2,825.90 2,825.87 2,825.90 0.0K
13:33 2,825.90 2,825.90 2,825.89 2,825.89 0.0K
13:34 2,825.89 2,825.90 2,825.89 2,825.90 0.0K
13:35 2,825.90 2,825.90 2,825.88 2,825.89 0.0K
13:36 2,825.90 2,825.90 2,825.84 2,825.84 0.0K
13:37 2,825.84 2,825.85 2,825.82 2,825.83 0.0K
13:38 2,825.82 2,825.85 2,825.82 2,825.83 0.0K
13:39 2,825.83 2,825.83 2,825.75 2,825.76 0.0K
13:40 2,825.76 2,825.81 2,825.76 2,825.78 0.0K
13:41 2,825.83 2,825.83 2,825.80 2,825.80 0.0K
13:42 2,825.80 2,825.82 2,825.80 2,825.82 0.0K
13:43 2,825.83 2,825.84 2,825.81 2,825.81 0.0K
13:44 2,825.81 2,825.83 2,825.80 2,825.82 0.0K
13:45 2,825.81 2,825.81 2,825.80 2,825.81 0.0K
13:46 2,825.81 2,825.82 2,825.81 2,825.82 0.0K
13:47 2,825.82 2,825.87 2,825.82 2,825.84 0.0K
13:48 2,825.85 2,825.86 2,825.85 2,825.86 0.0K
13:49 2,825.86 2,825.87 2,825.86 2,825.87 0.0K
13:50 2,825.86 2,825.88 2,825.86 2,825.88 0.0K
13:51 2,825.89 2,825.89 2,825.87 2,825.87 0.0K
13:52 2,825.87 2,825.87 2,825.82 2,825.82 0.0K
13:53 2,825.80 2,825.81 2,825.79 2,825.81 0.0K
13:54 2,825.80 2,825.82 2,825.80 2,825.81 0.0K
13:55 2,825.83 2,825.83 2,825.82 2,825.82 0.0K
13:56 2,825.81 2,825.82 2,825.80 2,825.80 0.0K
13:57 2,825.82 2,825.82 2,825.79 2,825.80 0.0K
13:58 2,825.78 2,825.79 2,825.74 2,825.74 0.0K
13:59 2,825.75 2,825.76 2,825.74 2,825.74 0.0K
14:00 2,825.72 2,825.72 2,825.68 2,825.68 0.0K
14:01 2,825.68 2,825.75 2,825.68 2,825.75 0.0K
14:02 2,825.77 2,825.79 2,825.76 2,825.79 0.0K
14:03 2,825.83 2,825.85 2,825.82 2,825.83 0.0K
14:04 2,825.86 2,825.90 2,825.86 2,825.90 0.0K
14:05 2,825.91 2,825.93 2,825.90 2,825.93 0.0K
14:06 2,825.97 2,826.01 2,825.97 2,826.01 0.0K
14:07 2,826.03 2,826.03 2,826.01 2,826.02 0.0K
14:08 2,826.01 2,826.02 2,826.01 2,826.01 0.0K
14:09 2,826.01 2,826.06 2,826.01 2,826.06 0.0K
14:10 2,826.06 2,826.11 2,826.06 2,826.11 0.0K
14:11 2,826.08 2,826.09 2,826.08 2,826.08 0.0K
14:12 2,826.04 2,826.06 2,826.04 2,826.06 0.0K
14:13 2,826.07 2,826.07 2,826.03 2,826.03 0.0K
14:14 2,826.04 2,826.04 2,826.02 2,826.03 0.0K
14:15 2,826.04 2,826.06 2,826.04 2,826.05 0.0K
14:16 2,826.06 2,826.06 2,826.04 2,826.04 0.0K
14:17 2,826.04 2,826.04 2,826.03 2,826.04 0.0K
14:18 2,826.04 2,826.05 2,826.04 2,826.05 0.0K
14:19 2,826.09 2,826.11 2,826.09 2,826.11 0.0K
14:20 2,826.11 2,826.20 2,826.11 2,826.20 0.0K
14:21 2,826.22 2,826.22 2,826.15 2,826.15 0.0K
14:22 2,826.14 2,826.14 2,826.07 2,826.07 0.0K
14:23 2,826.08 2,826.13 2,826.08 2,826.13 0.0K
14:24 2,826.13 2,826.13 2,826.12 2,826.12 0.0K
14:25 2,826.13 2,826.13 2,826.12 2,826.13 0.0K
14:26 2,826.13 2,826.14 2,826.12 2,826.14 0.0K
14:27 2,826.12 2,826.12 2,826.09 2,826.10 0.0K
14:28 2,826.10 2,826.17 2,826.10 2,826.17 0.0K
14:29 2,826.16 2,826.16 2,826.15 2,826.15 0.0K
14:30 2,826.16 2,826.21 2,826.16 2,826.21 0.0K
14:31 2,826.22 2,826.22 2,826.22 2,826.22 0.0K
14:32 2,826.22 2,826.23 2,826.17 2,826.17 0.0K
14:33 2,826.18 2,826.18 2,826.18 2,826.18 0.0K
14:34 2,826.19 2,826.19 2,826.18 2,826.19 0.0K
14:35 2,826.19 2,826.22 2,826.19 2,826.22 0.0K
14:36 2,826.22 2,826.25 2,826.22 2,826.25 0.0K
14:37 2,826.21 2,826.21 2,826.19 2,826.21 0.0K
14:38 2,826.21 2,826.21 2,826.20 2,826.20 0.0K
14:39 2,826.21 2,826.21 2,826.15 2,826.15 0.0K
14:40 2,826.16 2,826.18 2,826.15 2,826.17 0.0K
14:41 2,826.19 2,826.19 2,826.13 2,826.14 0.0K
14:42 2,826.13 2,826.14 2,826.13 2,826.14 0.0K
14:43 2,826.13 2,826.13 2,826.10 2,826.10 0.0K
14:44 2,826.11 2,826.16 2,826.11 2,826.16 0.0K
14:45 2,826.15 2,826.17 2,826.15 2,826.17 0.0K
14:46 2,826.16 2,826.16 2,826.14 2,826.15 0.0K
14:47 2,826.15 2,826.15 2,826.06 2,826.06 0.0K
14:48 2,826.07 2,826.07 2,826.05 2,826.05 0.0K
14:49 2,826.06 2,826.08 2,826.06 2,826.07 0.0K
14:50 2,826.07 2,826.08 2,826.06 2,826.06 0.0K
14:51 2,826.05 2,826.05 2,826.02 2,826.03 0.0K
14:52 2,826.05 2,826.08 2,826.05 2,826.07 0.0K
14:53 2,826.07 2,826.10 2,826.05 2,826.06 0.0K
14:54 2,826.05 2,826.11 2,826.05 2,826.11 0.0K
14:55 2,826.11 2,826.12 2,826.10 2,826.10 0.0K
14:56 2,826.10 2,826.10 2,826.09 2,826.09 0.0K
14:57 2,826.09 2,826.09 2,826.07 2,826.07 0.0K
14:58 2,826.09 2,826.11 2,826.09 2,826.10 0.0K
14:59 2,826.10 2,826.10 2,825.74 2,825.74 0.0K
15:00 2,825.90 2,825.90 2,825.86 2,825.86 0.0K
15:01 2,825.83 2,825.94 2,825.83 2,825.94 0.0K
15:02 2,825.93 2,825.93 2,825.86 2,825.89 0.0K
15:03 2,825.90 2,825.92 2,825.89 2,825.90 0.0K
15:04 2,825.88 2,825.91 2,825.88 2,825.91 0.0K
15:05 2,825.93 2,826.00 2,825.93 2,826.00 0.0K
15:06 2,826.00 2,826.02 2,826.00 2,826.02 0.0K
15:07 2,826.04 2,826.06 2,826.01 2,826.06 0.0K
15:08 2,826.07 2,826.08 2,826.05 2,826.07 0.0K
15:09 2,826.06 2,826.08 2,826.06 2,826.07 0.0K
15:10 2,826.07 2,826.14 2,826.07 2,826.14 0.0K
15:11 2,826.14 2,826.15 2,826.13 2,826.15 0.0K
15:12 2,826.15 2,826.20 2,826.13 2,826.20 0.0K
15:13 2,826.18 2,826.18 2,826.13 2,826.13 0.0K
15:14 2,826.14 2,826.16 2,826.14 2,826.16 0.0K
15:15 2,826.15 2,826.16 2,826.15 2,826.16 0.0K
15:16 2,826.15 2,826.15 2,826.14 2,826.15 0.0K
15:17 2,826.15 2,826.16 2,826.13 2,826.16 0.0K
15:18 2,826.15 2,826.15 2,826.10 2,826.10 0.0K
15:19 2,826.10 2,826.12 2,826.09 2,826.10 0.0K
15:20 2,826.11 2,826.11 2,826.05 2,826.05 0.0K
15:21 2,826.02 2,826.02 2,826.01 2,826.01 0.0K
15:22 2,826.00 2,826.02 2,826.00 2,826.02 0.0K
15:23 2,826.02 2,826.02 2,826.00 2,826.00 0.0K
15:24 2,825.99 2,826.00 2,825.93 2,825.93 0.0K
15:25 2,825.94 2,825.94 2,825.93 2,825.94 0.0K
15:26 2,825.94 2,825.97 2,825.94 2,825.97 0.0K
15:27 2,825.98 2,825.98 2,825.96 2,825.96 0.0K
15:28 2,825.95 2,825.95 2,825.85 2,825.85 0.0K
15:29 2,825.87 2,825.88 2,825.86 2,825.86 0.0K
15:30 2,825.85 2,825.91 2,825.85 2,825.89 0.0K
15:31 2,825.89 2,825.90 2,825.87 2,825.87 0.0K
15:32 2,825.84 2,825.87 2,825.84 2,825.87 0.0K
15:33 2,825.87 2,825.87 2,825.86 2,825.86 0.0K
15:34 2,825.89 2,825.99 2,825.89 2,825.96 0.0K
15:35 2,825.97 2,826.01 2,825.95 2,826.01 0.0K
15:36 2,826.02 2,826.05 2,826.02 2,826.05 0.0K
15:37 2,826.05 2,826.13 2,826.05 2,826.13 0.0K
15:38 2,826.14 2,826.17 2,826.14 2,826.17 0.0K
15:39 2,826.16 2,826.19 2,826.16 2,826.19 0.0K
15:40 2,826.19 2,826.23 2,826.19 2,826.23 0.0K
15:41 2,826.23 2,826.24 2,826.20 2,826.22 0.0K
15:42 2,826.23 2,826.23 2,826.20 2,826.20 0.0K
15:43 2,826.19 2,826.19 2,826.15 2,826.16 0.0K
15:44 2,826.16 2,826.16 2,826.15 2,826.15 0.0K
15:45 2,826.16 2,826.16 2,826.14 2,826.14 0.0K
15:46 2,826.13 2,826.14 2,826.11 2,826.11 0.0K
15:47 2,826.10 2,826.10 2,826.06 2,826.06 0.0K
15:48 2,826.07 2,826.12 2,826.05 2,826.12 0.0K
15:49 2,826.11 2,826.12 2,826.09 2,826.09 0.0K
15:50 2,826.12 2,826.12 2,826.09 2,826.12 0.0K
15:51 2,826.10 2,826.17 2,826.10 2,826.17 0.0K
15:52 2,826.16 2,826.18 2,826.16 2,826.18 0.0K
15:53 2,826.16 2,826.21 2,826.16 2,826.21 0.0K
15:54 2,826.21 2,826.33 2,826.21 2,826.33 0.0K
15:55 2,826.28 2,826.29 2,826.27 2,826.29 0.0K
15:56 2,826.27 2,826.27 2,826.24 2,826.24 0.0K
15:57 2,826.26 2,826.26 2,826.23 2,826.26 0.0K
15:58 2,826.24 2,826.28 2,826.24 2,826.27 0.0K
15:59 2,826.27 2,826.35 2,826.27 2,826.27 0.0K
16:00 2,826.25 2,826.26 2,826.25 2,826.26 0.0K
16:01 2,826.26 2,826.27 2,826.24 2,826.24 0.0K
16:02 2,826.21 2,826.29 2,826.21 2,826.29 0.0K
16:03 2,826.31 2,826.31 2,826.22 2,826.25 0.0K
16:04 2,826.26 2,826.26 2,826.24 2,826.24 0.0K
16:05 2,826.25 2,826.25 2,826.20 2,826.21 0.0K
16:06 2,826.21 2,826.25 2,826.21 2,826.25 0.0K
16:07 2,826.24 2,826.25 2,826.23 2,826.23 0.0K
16:08 2,826.22 2,826.26 2,826.22 2,826.24 0.0K
16:09 2,826.23 2,826.25 2,826.23 2,826.25 0.0K
16:10 2,826.25 2,826.28 2,826.25 2,826.28 0.0K
16:11 2,826.22 2,826.24 2,826.22 2,826.24 0.0K
16:12 2,826.24 2,826.24 2,826.21 2,826.21 0.0K
16:13 2,826.22 2,826.24 2,826.22 2,826.23 0.0K
16:14 2,826.23 2,826.27 2,826.23 2,826.26 0.0K
16:15 2,826.26 2,826.26 2,826.26 2,826.26 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし